العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 19/10/2026
السوق الثاني
أعلى سعر 0.81
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 2
القطاعالنقل
ادنى سعر 0.79
سعر الإفتتاح 0.79
عدد الأسهم 760
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.81
معدل السعر 0.79
P/EN
حجم التداول 601
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/12/2025 | 0.67 | 0.65 | 0.65 | 514 | 4 | 780 |
| 17/12/2025 | 0.68 | 0.68 | 0.68 | 340 | 1 | 500 |
| 16/12/2025 | 0.70 | 0.67 | 0.70 | 281 | 6 | 415 |
| 15/12/2025 | 0.68 | 0.68 | 0.68 | 1,496 | 1 | 2,200 |
| 14/12/2025 | 0.70 | 0.68 | 0.68 | 416 | 9 | 606 |
| 11/12/2025 | 0.71 | 0.68 | 0.71 | 1,306 | 16 | 1,870 |
| 10/12/2025 | 0.69 | 0.67 | 0.69 | 1,851 | 23 | 2,746 |
| 09/12/2025 | 0.69 | 0.69 | 0.69 | 284 | 4 | 412 |
| 03/12/2025 | 0.72 | 0.70 | 0.72 | 661 | 11 | 937 |
| 01/12/2025 | 0.70 | 0.69 | 0.70 | 3,365 | 5 | 4,873 |
| 26/11/2025 | 0.71 | 0.70 | 0.71 | 251 | 10 | 358 |
| 25/11/2025 | 0.70 | 0.69 | 0.70 | 311 | 5 | 451 |
| 24/11/2025 | 0.70 | 0.68 | 0.70 | 465 | 9 | 681 |
| 23/11/2025 | 0.70 | 0.69 | 0.70 | 633 | 17 | 917 |
| 20/11/2025 | 0.71 | 0.68 | 0.71 | 554 | 6 | 802 |
| 18/11/2025 | 0.71 | 0.70 | 0.71 | 615 | 13 | 879 |
| 13/11/2025 | 0.73 | 0.71 | 0.73 | 660 | 9 | 922 |
| 12/11/2025 | 0.72 | 0.70 | 0.72 | 398 | 6 | 567 |
| 11/11/2025 | 0.70 | 0.69 | 0.70 | 154 | 2 | 220 |
| 10/11/2025 | 0.70 | 0.67 | 0.67 | 4,024 | 23 | 6,002 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/09/2024 | 0.82 | 0.76 | 0.80 | 10,216 | 75 | 12,782 |
| 08/09/2024 | 0.79 | 0.71 | 0.79 | 10,067 | 43 | 13,601 |
| 01/09/2024 | 0.71 | 0.66 | 0.71 | 5,381 | 35 | 7,721 |
| 25/08/2024 | 0.66 | 0.65 | 0.65 | 635 | 2 | 970 |
| 18/08/2024 | 0.68 | 0.66 | 0.66 | 2,134 | 26 | 3,209 |
| 11/08/2024 | 0.68 | 0.66 | 0.66 | 2,279 | 17 | 3,420 |
| 04/08/2024 | 0.68 | 0.68 | 0.68 | 204 | 4 | 300 |
| 28/07/2024 | 0.70 | 0.66 | 0.68 | 2,730 | 26 | 4,020 |
| 21/07/2024 | 0.70 | 0.67 | 0.69 | 531 | 15 | 770 |
| 14/07/2024 | 0.71 | 0.68 | 0.68 | 1,661 | 7 | 2,410 |
| 30/06/2024 | 0.72 | 0.70 | 0.71 | 5,289 | 14 | 7,505 |
| 23/06/2024 | 0.71 | 0.68 | 0.71 | 730 | 8 | 1,050 |
| 10/06/2024 | 0.71 | 0.69 | 0.71 | 1,099 | 5 | 1,550 |
| 02/06/2024 | 0.72 | 0.69 | 0.71 | 3,017 | 35 | 4,276 |
| 26/05/2024 | 0.69 | 0.67 | 0.69 | 277 | 8 | 407 |
| 19/05/2024 | 0.72 | 0.67 | 0.67 | 5,743 | 45 | 8,301 |
| 12/05/2024 | 0.73 | 0.69 | 0.72 | 3,938 | 37 | 5,607 |
| 05/05/2024 | 0.73 | 0.68 | 0.73 | 312 | 15 | 443 |
| 28/04/2024 | 0.73 | 0.69 | 0.69 | 3,185 | 24 | 4,484 |
| 21/04/2024 | 0.76 | 0.69 | 0.69 | 19,153 | 101 | 26,732 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2015 | 0.40 | 0.37 | 0.38 | 63,795 | 122 | 165,503 |
| 02/08/2015 | 0.39 | 0.36 | 0.39 | 247,135 | 347 | 650,883 |
| 01/07/2015 | 0.40 | 0.36 | 0.38 | 185,289 | 411 | 485,178 |
| 01/06/2015 | 0.40 | 0.36 | 0.36 | 263,046 | 444 | 698,821 |
| 03/05/2015 | 0.43 | 0.38 | 0.40 | 363,992 | 623 | 895,687 |
| 01/04/2015 | 0.44 | 0.38 | 0.39 | 292,330 | 610 | 724,048 |
| 01/03/2015 | 0.46 | 0.39 | 0.40 | 326,093 | 635 | 753,865 |
| 01/02/2015 | 0.49 | 0.42 | 0.45 | 416,863 | 835 | 915,566 |
| 04/01/2015 | 0.51 | 0.44 | 0.48 | 742,349 | 1,407 | 1,569,804 |
| 01/12/2014 | 0.45 | 0.36 | 0.44 | 600,602 | 1,100 | 1,445,090 |
| 02/11/2014 | 0.38 | 0.35 | 0.36 | 63,160 | 225 | 173,966 |
| 01/10/2014 | 0.40 | 0.35 | 0.37 | 205,422 | 518 | 538,342 |
| 01/09/2014 | 0.43 | 0.39 | 0.39 | 181,681 | 558 | 449,184 |
| 03/08/2014 | 0.44 | 0.38 | 0.40 | 193,765 | 611 | 477,126 |
| 01/07/2014 | 0.45 | 0.42 | 0.44 | 149,962 | 373 | 348,195 |
| 01/06/2014 | 0.56 | 0.42 | 0.43 | 1,242,169 | 1,643 | 2,434,652 |
| 04/05/2014 | 0.45 | 0.41 | 0.41 | 213,703 | 423 | 498,857 |
| 01/04/2014 | 0.46 | 0.42 | 0.43 | 144,111 | 431 | 328,880 |
| 02/03/2014 | 0.51 | 0.43 | 0.44 | 357,439 | 763 | 755,966 |
| 02/02/2014 | 0.60 | 0.46 | 0.49 | 1,398,113 | 1,342 | 2,569,086 |